Freddie Mac (OP: FMCC )

1.760 USD -0.040 (-2.22%)
Official Closing Price Updated: 4:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.420 1.450 1.360 1.398 1,107,443 -0.02(-1.56%)
Mar 30, 2020 1.480 1.480 1.400 1.420 2,306,406 -0.06(-3.83%)
Mar 27, 2020 1.530 1.540 1.430 1.476 3,502,800 -0.10(-6.55%)
Mar 26, 2020 1.460 1.620 1.445 1.580 4,773,700 +0.07(+4.64%)
Mar 25, 2020 1.420 1.570 1.420 1.510 5,645,146 +0.13(+9.42%)
Mar 24, 2020 1.280 1.410 1.260 1.380 4,857,454 +0.18(+15.00%)
Mar 23, 2020 1.330 1.340 1.200 1.200 6,004,187 -0.20(-14.29%)
Mar 20, 2020 1.520 1.580 1.380 1.400 2,316,100 -0.00(-0.11%)
Mar 19, 2020 1.440 1.490 1.330 1.401 3,208,515 -0.01(-0.60%)
Mar 18, 2020 1.430 1.518 1.390 1.410 3,947,800 -0.16(-10.19%)
Mar 17, 2020 1.540 1.680 1.490 1.570 3,604,170 +0.06(+3.97%)
Mar 16, 2020 1.520 1.690 1.400 1.510 4,560,413 -0.21(-12.21%)
Mar 13, 2020 1.540 1.740 1.500 1.720 5,044,600 +0.31(+21.99%)
Mar 12, 2020 1.570 1.570 1.350 1.410 7,773,505 -0.40(-22.10%)
Mar 11, 2020 1.990 1.990 1.790 1.810 3,925,784 -0.22(-10.84%)
Mar 10, 2020 2.140 2.180 1.970 2.030 5,475,476 +0.04(+2.01%)
Mar 09, 2020 2.150 2.160 1.950 1.990 8,380,833 -0.36(-15.32%)
Mar 06, 2020 2.380 2.380 2.320 2.350 2,757,200 -0.08(-3.29%)
Mar 05, 2020 2.470 2.500 2.410 2.430 1,674,169 -0.07(-2.80%)
Mar 04, 2020 2.530 2.595 2.480 2.500 4,410,804 -0.01(-0.52%)
Mar 03, 2020 2.700 2.720 2.410 2.513 5,076,298 -0.14(-5.17%)
Mar 02, 2020 2.400 2.670 2.380 2.650 4,494,817 +0.25(+10.42%)
Feb 28, 2020 2.520 2.520 2.320 2.400 5,857,600 -0.22(-8.40%)
Feb 27, 2020 2.760 2.800 2.600 2.620 3,131,372 -0.20(-7.09%)
Feb 26, 2020 2.750 2.980 2.710 2.820 2,715,802 -0.03(-1.05%)
Feb 25, 2020 3.020 3.030 2.810 2.850 3,574,319 -0.19(-6.40%)
Feb 24, 2020 3.100 3.110 2.980 3.045 1,547,363 -0.10(-3.03%)
Feb 21, 2020 3.120 3.210 3.120 3.140 660,600 +0.00(+0.00%)
Feb 20, 2020 3.130 3.220 3.110 3.140 765,325 -0.00(-0.00%)
Feb 19, 2020 3.200 3.230 3.100 3.140 1,060,922 -0.07(-2.18%)
Feb 18, 2020 3.320 3.320 3.180 3.210 1,560,476 -0.11(-3.31%)
Feb 14, 2020 3.250 3.390 3.240 3.320 2,333,100 +0.10(+3.11%)
Feb 13, 2020 3.150 3.240 3.090 3.220 2,607,727 +0.04(+1.26%)
Feb 12, 2020 3.210 3.220 3.160 3.180 1,850,992 +0.00(+0.00%)
Feb 11, 2020 3.180 3.200 3.150 3.180 957,424 -0.00(-0.13%)
Feb 10, 2020 3.160 3.240 3.120 3.184 1,735,691 +0.01(+0.28%)
Feb 07, 2020 3.160 3.205 3.120 3.175 1,802,000 -0.02(-0.47%)
Feb 06, 2020 3.110 3.190 3.080 3.190 2,069,404 +0.10(+3.24%)
Feb 05, 2020 3.000 3.110 2.980 3.090 2,708,487 +0.09(+3.00%)
Feb 04, 2020 3.050 3.120 3.000 3.000 3,178,445 +0.01(+0.33%)
Feb 03, 2020 3.050 3.050 2.980 2.990 1,049,634 -0.07(-2.29%)
Jan 31, 2020 3.080 3.080 3.020 3.060 712,500 +0.01(+0.33%)
Jan 30, 2020 3.020 3.080 2.990 3.050 646,999 +0.00(+0.00%)
Jan 29, 2020 3.070 3.070 2.980 3.050 2,000,624 -0.02(-0.49%)
Jan 28, 2020 3.070 3.090 3.050 3.065 784,579 +0.00(+0.16%)
Jan 27, 2020 3.080 3.085 3.010 3.060 807,384 -0.07(-2.31%)
Jan 24, 2020 3.120 3.160 3.070 3.132 1,067,700 +0.01(+0.40%)
Jan 23, 2020 3.100 3.170 3.080 3.120 931,972 +0.01(+0.32%)
Jan 22, 2020 3.050 3.110 3.040 3.110 831,424 +0.05(+1.63%)
Jan 21, 2020 3.040 3.060 3.020 3.060 650,317 +0.00(+0.00%)
Jan 17, 2020 3.010 3.060 2.930 3.060 1,503,300 +0.07(+2.34%)
Jan 16, 2020 3.010 3.065 2.940 2.990 913,433 -0.01(-0.33%)
Jan 15, 2020 3.020 3.020 2.980 3.000 677,003 -0.02(-0.79%)
Jan 14, 2020 3.030 3.090 2.990 3.024 1,125,734 -0.03(-0.86%)
Jan 13, 2020 3.090 3.180 3.030 3.050 944,129 -0.04(-1.29%)
Jan 10, 2020 3.160 3.190 3.070 3.090 1,032,700 -0.07(-2.22%)
Jan 09, 2020 3.120 3.195 3.120 3.160 886,633 +0.03(+0.96%)
Jan 08, 2020 3.140 3.160 3.070 3.130 1,353,634 -0.03(-0.95%)
Jan 07, 2020 3.130 3.270 3.110 3.160 3,547,003 +0.08(+2.60%)
Jan 06, 2020 3.050 3.080 2.990 3.080 1,016,339 +0.02(+0.65%)
Jan 03, 2020 3.050 3.150 3.030 3.060 712,500 -0.06(-1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.